Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 112.62 | 112.62 | 112.62 | 0 | +0.39(+0.35%) | |
Mar 28, 2018 | 112.42 | 112.50 | 112.08 | 112.23 | 52,376 | +0.08(+0.07%) |
Mar 27, 2018 | 111.47 | 112.17 | 111.45 | 112.15 | 14,949 | +0.83(+0.74%) |
Mar 26, 2018 | 111.47 | 111.69 | 111.31 | 111.33 | 39,883 | -0.29(-0.26%) |
Mar 23, 2018 | 111.33 | 111.68 | 111.32 | 111.61 | 148,116 | +0.01(+0.01%) |
Mar 22, 2018 | 111.61 | 111.91 | 111.32 | 111.61 | 21,769 | +0.68(+0.61%) |
Mar 21, 2018 | 110.65 | 110.99 | 110.37 | 110.93 | 23,584 | +0.08(+0.07%) |
Mar 20, 2018 | 110.86 | 110.98 | 110.78 | 110.85 | 8,907 | -0.33(-0.30%) |
Mar 19, 2018 | 111.04 | 111.44 | 111.01 | 111.18 | 13,485 | -0.14(-0.13%) |
Mar 16, 2018 | 111.36 | 111.39 | 111.23 | 111.33 | 11,594 | -0.26(-0.24%) |
Mar 15, 2018 | 111.57 | 111.70 | 111.43 | 111.59 | 12,008 | -0.02(-0.02%) |
Mar 14, 2018 | 111.14 | 111.71 | 111.14 | 111.61 | 33,471 | +0.43(+0.38%) |
Mar 13, 2018 | 111.15 | 111.25 | 110.83 | 111.18 | 45,469 | +0.33(+0.30%) |
Mar 12, 2018 | 110.66 | 110.86 | 110.64 | 110.85 | 19,764 | +0.38(+0.34%) |
Mar 09, 2018 | 110.49 | 110.59 | 110.33 | 110.47 | 11,336 | -0.40(-0.36%) |
Mar 08, 2018 | 110.70 | 111.01 | 110.70 | 110.88 | 31,167 | +0.40(+0.36%) |
Mar 07, 2018 | 110.47 | 110.47 | 18,969 | -0.03(-0.03%) | ||
Mar 06, 2018 | 110.61 | 110.81 | 110.51 | 110.51 | 49,081 | +0.07(+0.06%) |
Mar 05, 2018 | 110.97 | 110.97 | 110.28 | 110.44 | 87,723 | -0.18(-0.16%) |
Mar 02, 2018 | 110.96 | 111.00 | 110.57 | 110.62 | 20,876 | -0.60(-0.54%) |
Mar 01, 2018 | 110.76 | 111.36 | 110.61 | 111.22 | 145,606 | +0.55(+0.49%) |
Feb 28, 2018 | 110.51 | 110.69 | 110.39 | 110.67 | 17,664 | +0.41(+0.37%) |
Feb 27, 2018 | 110.70 | 110.76 | 109.97 | 110.26 | 22,858 | -0.28(-0.25%) |
Feb 26, 2018 | 110.80 | 110.93 | 110.52 | 110.54 | 48,989 | +0.07(+0.06%) |
Feb 23, 2018 | 110.28 | 110.56 | 110.26 | 110.47 | 13,576 | +0.59(+0.54%) |
Feb 22, 2018 | 109.91 | 110.05 | 109.84 | 109.88 | 29,164 | +0.25(+0.23%) |
Feb 21, 2018 | 110.42 | 110.42 | 109.56 | 109.62 | 43,643 | -0.69(-0.62%) |
Feb 20, 2018 | 110.30 | 110.33 | 110.10 | 110.31 | 20,088 | -0.23(-0.21%) |
Feb 16, 2018 | 110.54 | 110.54 | 110.54 | 0 | +0.34(+0.31%) | |
Feb 15, 2018 | 110.17 | 110.42 | 110.17 | 110.20 | 242,181 | +0.19(+0.17%) |
Feb 14, 2018 | 110.52 | 110.52 | 109.96 | 110.02 | 41,740 | -0.82(-0.74%) |
Feb 13, 2018 | 110.65 | 110.84 | 110.59 | 110.84 | 47,647 | +0.20(+0.18%) |
Feb 12, 2018 | 110.62 | 111.03 | 110.49 | 110.64 | 222,426 | +0.25(+0.23%) |
Feb 09, 2018 | 110.42 | 111.08 | 110.34 | 110.38 | 46,043 | -0.34(-0.31%) |
Feb 08, 2018 | 110.28 | 110.81 | 110.17 | 110.72 | 77,833 | +0.00(+0.00%) |
Feb 07, 2018 | 111.49 | 111.50 | 110.70 | 110.72 | 229,477 | -0.64(-0.57%) |
Feb 06, 2018 | 111.78 | 111.93 | 111.20 | 111.36 | 294,547 | -0.34(-0.30%) |
Feb 05, 2018 | 110.81 | 112.27 | 110.61 | 111.70 | 97,980 | +0.70(+0.63%) |
Feb 02, 2018 | 111.10 | 111.21 | 110.74 | 111.00 | 43,270 | -0.55(-0.49%) |
Feb 01, 2018 | 112.38 | 112.45 | 111.49 | 111.55 | 218,079 | -0.88(-0.78%) |
Jan 31, 2018 | 112.67 | 112.67 | 112.07 | 112.43 | 22,512 | +0.14(+0.13%) |
Jan 30, 2018 | 112.45 | 112.49 | 112.16 | 112.29 | 39,187 | -0.40(-0.35%) |
Jan 29, 2018 | 112.72 | 112.72 | 112.41 | 112.69 | 18,900 | -0.42(-0.37%) |
Jan 26, 2018 | 113.36 | 113.36 | 112.93 | 113.11 | 31,996 | -0.37(-0.33%) |
Jan 25, 2018 | 113.02 | 113.48 | 112.87 | 113.48 | 29,860 | +0.43(+0.38%) |
Jan 24, 2018 | 112.98 | 113.11 | 112.85 | 113.05 | 14,712 | -0.37(-0.32%) |
Jan 23, 2018 | 113.40 | 113.56 | 113.26 | 113.42 | 29,884 | +0.41(+0.36%) |
Jan 22, 2018 | 113.21 | 113.28 | 112.95 | 113.01 | 31,690 | +0.01(+0.01%) |
Jan 19, 2018 | 113.24 | 113.25 | 112.97 | 113.00 | 34,249 | -0.39(-0.34%) |
Jan 18, 2018 | 113.51 | 113.64 | 113.31 | 113.39 | 31,191 | -0.62(-0.54%) |
Jan 17, 2018 | 114.13 | 114.34 | 113.87 | 114.01 | 26,418 | -0.24(-0.21%) |
Jan 16, 2018 | 114.31 | 114.36 | 114.01 | 114.25 | 36,166 | +0.19(+0.17%) |
Jan 12, 2018 | 114.05 | 114.05 | 114.05 | 0 | +0.03(+0.02%) | |
Jan 11, 2018 | 113.70 | 114.18 | 113.69 | 114.03 | 27,589 | +0.19(+0.16%) |
Jan 10, 2018 | 113.91 | 113.84 | 28,876 | -0.09(-0.07%) | ||
Jan 09, 2018 | 114.42 | 114.42 | 113.90 | 113.92 | 24,608 | -0.89(-0.78%) |
Jan 08, 2018 | 114.98 | 114.99 | 114.64 | 114.81 | 51,088 | -0.09(-0.07%) |
Jan 05, 2018 | 115.06 | 115.09 | 114.73 | 114.90 | 28,842 | -0.20(-0.18%) |
Jan 04, 2018 | 114.84 | 115.11 | 114.73 | 115.10 | 84,761 | -0.02(-0.01%) |
Jan 03, 2018 | 115.14 | 115.18 | 114.87 | 115.12 | 68,425 | +0.21(+0.19%) |
Jan 02, 2018 | 115.29 | 115.29 | 114.64 | 114.91 | 151,935 | -0.53(-0.46%) |
Dec 29, 2017 | 115.44 | 115.44 | 115.44 | 0 | +0.12(+0.10%) | |
Dec 28, 2017 | 115.40 | 115.40 | 115.19 | 115.32 | 21,962 | -0.14(-0.12%) |
Dec 27, 2017 | 115.00 | 115.48 | 115.00 | 115.46 | 17,869 | +0.80(+0.70%) |
Dec 26, 2017 | 114.55 | 114.82 | 114.55 | 114.66 | 10,004 | +0.14(+0.13%) |
Dec 22, 2017 | 114.40 | 114.53 | 114.36 | 114.52 | 15,331 | +0.11(+0.10%) |
Dec 21, 2017 | 114.16 | 114.47 | 114.16 | 114.40 | 23,014 | +0.25(+0.22%) |
Dec 20, 2017 | 114.20 | 114.43 | 114.12 | 114.16 | 57,449 | -0.58(-0.50%) |
Dec 19, 2017 | 115.12 | 115.13 | 114.54 | 114.73 | 24,822 | -0.85(-0.73%) |
Dec 18, 2017 | 115.96 | 115.96 | 115.51 | 115.58 | 27,811 | -0.49(-0.42%) |
Dec 15, 2017 | 115.88 | 116.16 | 115.82 | 116.07 | 20,606 | +0.11(+0.09%) |
Dec 14, 2017 | 115.69 | 116.06 | 115.52 | 115.96 | 45,936 | +0.10(+0.09%) |
Dec 13, 2017 | 115.53 | 115.86 | 115.40 | 115.86 | 29,524 | +0.58(+0.50%) |
Dec 12, 2017 | 115.24 | 115.30 | 115.01 | 115.28 | 33,290 | -0.16(-0.14%) |
Dec 11, 2017 | 115.61 | 115.73 | 115.42 | 115.44 | 14,080 | -0.07(-0.06%) |
Dec 08, 2017 | 115.58 | 115.63 | 115.38 | 115.51 | 26,903 | -0.13(-0.11%) |
Dec 07, 2017 | 116.18 | 116.18 | 115.48 | 115.64 | 9,951 | -0.41(-0.36%) |
Dec 06, 2017 | 116.12 | 116.31 | 116.05 | 116.05 | 27,638 | +0.26(+0.23%) |
Dec 05, 2017 | 115.34 | 115.79 | 115.34 | 115.79 | 41,942 | +0.31(+0.27%) |
Dec 04, 2017 | 115.21 | 115.50 | 115.19 | 115.48 | 84,277 | -0.10(-0.09%) |
Dec 01, 2017 | 115.21 | 115.98 | 114.88 | 115.58 | 102,402 | +0.81(+0.70%) |
Nov 30, 2017 | 115.00 | 115.00 | 114.65 | 114.77 | 46,103 | -0.37(-0.32%) |
Nov 29, 2017 | 115.16 | 115.16 | 114.98 | 115.14 | 17,619 | -0.56(-0.48%) |
Nov 28, 2017 | 115.85 | 115.97 | 115.61 | 115.70 | 14,206 | +0.04(+0.04%) |
Nov 27, 2017 | 115.72 | 115.76 | 115.51 | 115.66 | 587,532 | +0.03(+0.02%) |
Nov 24, 2017 | 115.67 | 115.75 | 115.61 | 115.63 | 52,366 | -0.16(-0.14%) |
Nov 22, 2017 | 115.50 | 115.84 | 115.50 | 115.80 | 17,906 | +0.36(+0.32%) |
Nov 21, 2017 | 115.67 | 115.73 | 115.31 | 115.43 | 28,189 | +0.05(+0.04%) |
Nov 20, 2017 | 115.34 | 115.50 | 115.30 | 115.38 | 260,775 | -0.14(-0.12%) |
Nov 17, 2017 | 115.52 | 115.63 | 115.46 | 115.53 | 20,700 | +0.30(+0.26%) |
Nov 16, 2017 | 115.48 | 115.61 | 115.22 | 115.22 | 19,115 | -0.53(-0.45%) |
Nov 15, 2017 | 115.57 | 115.75 | 115.35 | 115.75 | 22,761 | +0.64(+0.56%) |
Nov 14, 2017 | 114.87 | 115.11 | 114.87 | 115.10 | 12,160 | +0.30(+0.26%) |
Nov 13, 2017 | 115.03 | 115.03 | 114.78 | 114.80 | 34,723 | +0.06(+0.05%) |
Nov 10, 2017 | 115.00 | 115.05 | 114.72 | 114.74 | 84,977 | -0.86(-0.74%) |
Nov 09, 2017 | 115.58 | 115.75 | 115.46 | 115.59 | 330,076 | -0.19(-0.16%) |
Nov 08, 2017 | 116.00 | 116.05 | 115.76 | 115.78 | 9,516 | -0.20(-0.18%) |
Nov 07, 2017 | 115.88 | 116.06 | 115.82 | 115.98 | 7,909 | +0.13(+0.11%) |
Nov 06, 2017 | 115.75 | 115.86 | 115.69 | 115.86 | 28,798 | +0.21(+0.18%) |
Nov 03, 2017 | 115.53 | 115.65 | 115.38 | 115.64 | 6,456 | +0.20(+0.18%) |
Nov 02, 2017 | 115.31 | 115.47 | 115.28 | 115.44 | 15,790 | +0.35(+0.30%) |
Nov 01, 2017 | 114.96 | 116.07 | 114.57 | 115.09 | 211,052 | +0.15(+0.13%) |
Oct 31, 2017 | 115.02 | 115.03 | 114.93 | 114.94 | 9,324 | -0.01(-0.01%) |
Oct 30, 2017 | 114.95 | 114.62 | 114.95 | 50,661 | +0.66(+0.57%) | |
Oct 27, 2017 | 114.07 | 114.33 | 114.03 | 114.29 | 107,767 | +0.36(+0.31%) |
Oct 26, 2017 | 114.28 | 114.28 | 113.94 | 113.94 | 11,008 | -0.21(-0.19%) |
Oct 25, 2017 | 113.96 | 114.20 | 113.94 | 114.15 | 42,816 | -0.28(-0.24%) |
Oct 24, 2017 | 114.47 | 114.57 | 114.39 | 114.43 | 45,328 | -0.46(-0.40%) |
Oct 23, 2017 | 114.84 | 115.00 | 114.82 | 114.89 | 9,831 | +0.12(+0.10%) |
Oct 20, 2017 | 114.77 | 114.88 | 114.63 | 114.77 | 73,477 | -0.67(-0.58%) |
Oct 19, 2017 | 115.66 | 115.80 | 115.43 | 115.44 | 24,847 | +0.15(+0.13%) |
Oct 18, 2017 | 115.28 | 115.31 | 115.15 | 115.29 | 27,759 | -0.42(-0.36%) |
Oct 17, 2017 | 115.49 | 115.78 | 115.49 | 115.71 | 86,440 | -0.03(-0.02%) |
Oct 16, 2017 | 115.64 | 115.83 | 115.58 | 115.74 | 18,293 | -0.18(-0.15%) |
Oct 13, 2017 | 115.83 | 115.93 | 115.62 | 115.91 | 15,068 | +0.51(+0.44%) |
Oct 12, 2017 | 115.17 | 115.85 | 115.06 | 115.41 | 129,177 | +0.37(+0.32%) |
Oct 11, 2017 | 115.10 | 115.17 | 114.99 | 115.04 | 17,146 | +0.04(+0.03%) |
Oct 10, 2017 | 114.89 | 115.26 | 114.89 | 115.00 | 9,194 | +0.11(+0.09%) |
Oct 09, 2017 | 114.72 | 114.89 | 114.69 | 114.89 | 6,858 | +0.24(+0.21%) |
Oct 06, 2017 | 114.40 | 114.76 | 114.25 | 114.66 | 47,417 | -0.23(-0.20%) |
Oct 05, 2017 | 115.05 | 115.05 | 114.78 | 114.89 | 20,281 | -0.24(-0.21%) |
Oct 04, 2017 | 115.18 | 115.18 | 114.86 | 115.13 | 544,832 | -0.02(-0.01%) |
Oct 03, 2017 | 114.89 | 115.17 | 114.89 | 115.14 | 54,837 | +0.15(+0.13%) |
Oct 02, 2017 | 115.19 | 115.27 | 114.98 | 114.99 | 141,784 | -0.05(-0.05%) |
Sep 29, 2017 | 115.28 | 115.31 | 114.92 | 115.05 | 135,914 | -0.09(-0.08%) |
Sep 28, 2017 | 114.89 | 115.21 | 114.89 | 115.14 | 20,847 | -0.13(-0.11%) |
Sep 27, 2017 | 115.25 | 115.45 | 115.13 | 115.27 | 51,376 | -0.95(-0.82%) |
Sep 26, 2017 | 116.16 | 116.24 | 116.05 | 116.22 | 18,168 | -0.13(-0.12%) |
Sep 25, 2017 | 115.91 | 116.38 | 115.85 | 116.35 | 141,127 | +0.52(+0.45%) |
Sep 22, 2017 | 115.93 | 115.98 | 115.77 | 115.83 | 11,243 | +0.26(+0.23%) |
Sep 21, 2017 | 115.79 | 115.97 | 115.56 | 115.57 | 10,333 | -0.09(-0.08%) |
Sep 20, 2017 | 115.93 | 115.93 | 115.47 | 115.66 | 29,525 | -0.15(-0.13%) |
Sep 19, 2017 | 116.06 | 116.09 | 115.81 | 115.81 | 26,021 | -0.18(-0.15%) |
Sep 18, 2017 | 116.09 | 116.15 | 115.88 | 115.99 | 18,665 | -0.36(-0.31%) |
Sep 15, 2017 | 116.35 | 116.44 | 116.18 | 116.35 | 42,245 | -0.05(-0.04%) |
Sep 14, 2017 | 116.21 | 116.41 | 116.21 | 116.40 | 13,517 | +0.14(+0.12%) |
Sep 13, 2017 | 116.59 | 116.59 | 116.26 | 116.26 | 33,594 | -0.28(-0.24%) |
Sep 12, 2017 | 116.72 | 116.72 | 116.02 | 116.54 | 35,154 | -0.41(-0.35%) |
Sep 11, 2017 | 117.24 | 117.28 | 116.95 | 116.95 | 18,223 | -0.91(-0.77%) |
Sep 08, 2017 | 117.88 | 117.90 | 117.69 | 117.86 | 75,634 | -0.10(-0.09%) |
Sep 07, 2017 | 117.51 | 118.14 | 117.51 | 117.96 | 590,468 | +0.90(+0.77%) |
Sep 06, 2017 | 117.65 | 117.73 | 117.06 | 117.06 | 114,528 | -0.61(-0.52%) |
Sep 05, 2017 | 117.09 | 117.69 | 117.09 | 117.67 | 14,311 | +1.13(+0.97%) |
Sep 01, 2017 | 116.87 | 116.87 | 116.49 | 116.54 | 93,645 | -0.47(-0.40%) |
Aug 31, 2017 | 116.88 | 117.08 | 116.83 | 117.01 | 23,027 | +0.27(+0.23%) |
Aug 30, 2017 | 116.73 | 116.85 | 116.70 | 116.74 | 29,696 | -0.09(-0.08%) |
Aug 29, 2017 | 117.22 | 117.22 | 116.67 | 116.83 | 45,430 | +0.32(+0.27%) |
Aug 28, 2017 | 116.33 | 116.57 | 116.30 | 116.51 | 9,746 | +0.11(+0.09%) |
Aug 25, 2017 | 116.23 | 116.48 | 116.20 | 116.40 | 18,520 | +0.29(+0.25%) |
Aug 24, 2017 | 116.13 | 116.28 | 116.09 | 116.12 | 6,255 | -0.30(-0.26%) |
Aug 23, 2017 | 116.25 | 116.42 | 116.18 | 116.42 | 29,832 | +0.58(+0.50%) |
Aug 22, 2017 | 116.06 | 116.06 | 115.80 | 115.84 | 18,297 | -0.33(-0.28%) |
Aug 21, 2017 | 116.10 | 116.21 | 116.00 | 116.17 | 20,277 | +0.15(+0.13%) |
Aug 18, 2017 | 116.21 | 116.29 | 115.86 | 116.02 | 49,986 | +0.01(+0.01%) |
Aug 17, 2017 | 115.44 | 116.03 | 115.43 | 116.01 | 51,268 | +0.52(+0.45%) |
Aug 16, 2017 | 115.01 | 115.63 | 114.99 | 115.48 | 27,038 | +0.26(+0.23%) |
Aug 15, 2017 | 114.98 | 115.30 | 114.98 | 115.22 | 9,711 | -0.35(-0.30%) |
Aug 14, 2017 | 115.65 | 115.79 | 115.55 | 115.57 | 20,561 | -0.37(-0.32%) |
Aug 11, 2017 | 115.63 | 115.95 | 115.63 | 115.94 | 7,590 | +0.10(+0.08%) |
Aug 10, 2017 | 115.49 | 115.86 | 115.44 | 115.84 | 23,309 | +0.47(+0.40%) |
Aug 09, 2017 | 115.66 | 115.66 | 115.29 | 115.38 | 40,008 | +0.36(+0.31%) |
Aug 08, 2017 | 115.12 | 115.13 | 114.84 | 115.01 | 9,624 | -0.15(-0.13%) |
Aug 07, 2017 | 115.03 | 115.22 | 114.95 | 115.17 | 36,093 | +0.09(+0.08%) |
Aug 04, 2017 | 115.19 | 115.19 | 114.82 | 115.07 | 26,766 | -0.60(-0.52%) |
Aug 03, 2017 | 115.26 | 115.67 | 115.25 | 115.67 | 27,169 | +0.68(+0.59%) |
Aug 02, 2017 | 114.88 | 115.23 | 114.88 | 114.99 | 14,152 | -0.04(-0.04%) |
Aug 01, 2017 | 114.31 | 115.08 | 114.31 | 115.03 | 44,261 | +0.42(+0.37%) |
Jul 31, 2017 | 114.40 | 114.61 | 114.40 | 114.61 | 39,011 | +0.02(+0.02%) |
Jul 28, 2017 | 114.27 | 114.59 | 114.27 | 114.59 | 10,127 | +0.36(+0.31%) |
Jul 27, 2017 | 114.23 | 114.34 | 114.05 | 114.23 | 25,926 | -0.31(-0.27%) |
Jul 26, 2017 | 114.08 | 114.66 | 114.07 | 114.54 | 20,964 | +0.34(+0.30%) |
Jul 25, 2017 | 114.52 | 114.53 | 114.18 | 114.20 | 20,167 | -0.90(-0.78%) |
Jul 24, 2017 | 115.19 | 115.24 | 115.05 | 115.11 | 300,479 | -0.19(-0.17%) |
Jul 21, 2017 | 115.27 | 115.43 | 115.27 | 115.30 | 17,081 | +0.37(+0.32%) |
Jul 20, 2017 | 115.15 | 115.23 | 114.88 | 114.93 | 76,281 | +0.06(+0.06%) |
Jul 19, 2017 | 114.88 | 114.97 | 114.83 | 114.86 | 27,156 | -0.01(-0.01%) |
Jul 18, 2017 | 114.76 | 114.89 | 114.67 | 114.88 | 27,794 | +0.55(+0.48%) |
Jul 17, 2017 | 114.16 | 114.41 | 114.12 | 114.33 | 22,652 | +0.19(+0.17%) |
Jul 14, 2017 | 114.52 | 114.52 | 114.08 | 114.14 | 16,554 | +0.19(+0.16%) |
Jul 13, 2017 | 114.07 | 114.08 | 113.73 | 113.95 | 12,297 | -0.27(-0.24%) |
Jul 12, 2017 | 114.26 | 114.43 | 114.08 | 114.22 | 21,643 | +0.45(+0.40%) |
Jul 11, 2017 | 113.62 | 113.85 | 113.56 | 113.77 | 17,522 | +0.15(+0.13%) |
Jul 10, 2017 | 113.58 | 113.70 | 113.55 | 113.62 | 18,087 | +0.08(+0.07%) |
Jul 07, 2017 | 113.54 | 113.63 | 113.40 | 113.53 | 77,697 | -0.24(-0.21%) |
Jul 06, 2017 | 113.83 | 113.84 | 113.55 | 113.78 | 16,622 | -0.44(-0.39%) |
Jul 05, 2017 | 114.08 | 114.49 | 114.05 | 114.22 | 37,647 | +0.17(+0.15%) |
Jul 03, 2017 | 114.62 | 114.63 | 114.02 | 114.05 | 18,360 | -0.44(-0.39%) |
Jun 30, 2017 | 114.78 | 114.78 | 114.47 | 114.50 | 17,098 | -0.31(-0.27%) |
Jun 29, 2017 | 114.56 | 114.90 | 114.44 | 114.81 | 28,465 | -0.53(-0.46%) |
Jun 28, 2017 | 115.50 | 115.50 | 115.07 | 115.33 | 13,600 | -0.27(-0.23%) |
Jun 27, 2017 | 115.95 | 115.95 | 115.42 | 115.60 | 26,518 | -0.80(-0.69%) |
Jun 26, 2017 | 116.43 | 116.58 | 116.36 | 116.40 | 7,301 | +0.13(+0.11%) |
Jun 23, 2017 | 116.11 | 116.31 | 116.11 | 116.28 | 7,711 | +0.00(+0.00%) |
Jun 22, 2017 | 116.30 | 116.30 | 116.06 | 116.28 | 19,581 | +0.12(+0.10%) |
Jun 21, 2017 | 115.91 | 116.24 | 115.87 | 116.16 | 42,661 | +0.05(+0.04%) |
Jun 20, 2017 | 115.81 | 116.18 | 115.81 | 116.11 | 25,863 | +0.50(+0.44%) |
Jun 19, 2017 | 115.80 | 115.90 | 115.60 | 115.60 | 15,296 | -0.34(-0.29%) |
Jun 16, 2017 | 115.77 | 116.03 | 115.77 | 115.94 | 20,638 | +0.10(+0.09%) |
Jun 15, 2017 | 115.72 | 115.85 | 115.70 | 115.84 | 35,204 | -0.15(-0.13%) |
Jun 14, 2017 | 115.90 | 116.58 | 115.82 | 115.99 | 149,477 | +0.96(+0.83%) |
Jun 13, 2017 | 114.92 | 115.44 | 114.92 | 115.03 | 11,630 | -0.05(-0.04%) |
Jun 12, 2017 | 114.94 | 115.39 | 114.92 | 115.08 | 27,900 | -0.03(-0.02%) |
Jun 09, 2017 | 114.95 | 115.14 | 114.89 | 115.11 | 70,279 | -0.13(-0.11%) |
Jun 08, 2017 | 115.40 | 115.40 | 115.07 | 115.23 | 14,748 | -0.18(-0.16%) |
Jun 07, 2017 | 115.57 | 115.63 | 115.30 | 115.42 | 19,569 | -0.26(-0.23%) |
Jun 06, 2017 | 115.68 | 115.79 | 115.52 | 115.68 | 9,631 | +0.48(+0.42%) |
Jun 05, 2017 | 115.22 | 115.39 | 115.20 | 115.20 | 34,394 | -0.38(-0.33%) |
Jun 02, 2017 | 115.41 | 115.72 | 115.27 | 115.58 | 40,750 | +0.84(+0.73%) |
Jun 01, 2017 | 114.63 | 114.82 | 114.60 | 114.74 | 28,000 | -0.10(-0.09%) |
May 31, 2017 | 114.76 | 114.99 | 114.64 | 114.84 | 16,245 | +0.08(+0.07%) |
May 30, 2017 | 114.61 | 114.76 | 114.52 | 114.76 | 62,028 | +0.46(+0.40%) |
May 26, 2017 | 114.37 | 114.49 | 114.23 | 114.30 | 17,315 | +0.02(+0.01%) |
May 25, 2017 | 114.25 | 114.28 | 114.21 | 114.28 | 2,509 | +0.08(+0.07%) |
May 24, 2017 | 113.99 | 114.28 | 113.81 | 114.20 | 26,509 | +0.34(+0.30%) |
May 23, 2017 | 114.38 | 114.51 | 113.84 | 113.85 | 29,065 | -0.39(-0.34%) |
May 22, 2017 | 114.44 | 114.44 | 114.19 | 114.24 | 11,931 | -0.19(-0.17%) |
May 19, 2017 | 114.25 | 114.47 | 114.10 | 114.43 | 9,107 | +0.08(+0.07%) |
May 18, 2017 | 114.50 | 114.62 | 114.31 | 114.35 | 26,397 | -0.04(-0.04%) |
May 17, 2017 | 113.91 | 114.49 | 113.86 | 114.39 | 29,281 | +1.22(+1.08%) |
May 16, 2017 | 113.00 | 113.38 | 113.00 | 113.17 | 15,721 | +0.15(+0.13%) |
May 15, 2017 | 112.91 | 113.08 | 112.88 | 113.02 | 20,844 | -0.10(-0.09%) |
May 12, 2017 | 112.86 | 113.19 | 112.86 | 113.12 | 15,033 | +0.65(+0.58%) |
May 11, 2017 | 112.30 | 112.66 | 112.15 | 112.46 | 99,649 | +0.00(+0.00%) |
May 10, 2017 | 112.84 | 112.84 | 112.34 | 112.46 | 32,455 | -0.06(-0.05%) |
May 09, 2017 | 112.40 | 112.52 | 112.32 | 112.52 | 194,213 | -0.19(-0.17%) |
May 08, 2017 | 112.94 | 112.94 | 112.54 | 112.71 | 19,639 | -0.30(-0.27%) |
May 05, 2017 | 112.94 | 113.18 | 112.81 | 113.02 | 7,210 | -0.04(-0.04%) |
May 04, 2017 | 112.93 | 113.08 | 112.81 | 113.06 | 48,050 | -0.35(-0.31%) |
May 03, 2017 | 113.82 | 113.82 | 113.35 | 113.41 | 14,746 | -0.32(-0.28%) |
May 02, 2017 | 113.32 | 113.79 | 113.32 | 113.72 | 18,117 | +0.35(+0.31%) |
May 01, 2017 | 113.69 | 113.84 | 113.05 | 113.38 | 116,827 | -0.40(-0.35%) |
Apr 28, 2017 | 113.40 | 113.87 | 113.30 | 113.77 | 67,678 | +0.16(+0.14%) |
Apr 27, 2017 | 113.39 | 113.76 | 113.39 | 113.61 | 21,065 | +0.06(+0.05%) |
Apr 26, 2017 | 113.20 | 113.56 | 113.14 | 113.56 | 124,288 | +0.42(+0.37%) |
Apr 25, 2017 | 113.61 | 113.65 | 113.12 | 113.14 | 20,004 | -0.79(-0.69%) |
Apr 24, 2017 | 113.76 | 114.02 | 113.61 | 113.92 | 59,213 | -0.44(-0.38%) |
Apr 21, 2017 | 114.42 | 114.62 | 114.31 | 114.36 | 23,618 | +0.05(+0.04%) |
Apr 20, 2017 | 114.37 | 114.43 | 114.13 | 114.31 | 9,469 | -0.23(-0.20%) |
Apr 19, 2017 | 114.63 | 114.69 | 114.47 | 114.53 | 43,199 | -0.43(-0.38%) |
Apr 18, 2017 | 114.42 | 115.10 | 114.35 | 114.97 | 20,154 | +0.85(+0.75%) |
Apr 17, 2017 | 114.33 | 114.44 | 113.95 | 114.12 | 20,095 | -0.10(-0.09%) |
Apr 13, 2017 | 114.10 | 114.48 | 113.97 | 114.22 | 38,608 | +0.24(+0.21%) |
Apr 12, 2017 | 113.55 | 114.05 | 113.55 | 113.97 | 59,034 | +0.39(+0.35%) |
Apr 11, 2017 | 113.16 | 113.66 | 113.16 | 113.58 | 44,236 | +0.64(+0.57%) |
Apr 10, 2017 | 112.78 | 113.03 | 112.78 | 112.94 | 40,792 | +0.32(+0.28%) |
Apr 07, 2017 | 113.31 | 113.46 | 112.62 | 112.62 | 60,913 | -0.36(-0.32%) |
Apr 06, 2017 | 112.99 | 113.05 | 112.73 | 112.98 | 34,557 | -0.12(-0.11%) |
Apr 05, 2017 | 112.55 | 113.16 | 112.54 | 113.10 | 24,186 | +0.30(+0.27%) |
Apr 04, 2017 | 113.01 | 113.06 | 112.78 | 112.80 | 38,554 | -0.19(-0.17%) |